CTCP Viễn thông VTC (vtc)

8.90
0.50
(5.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.20 -2.33% 84,800 -30,000 -0.3
8.30
9
8.40
2 tháng
(2024-07-22) 		-0.90 -9.68% 147,200 -29,081 -0.2
8.20
9.50
8.40
3 tháng
(2024-06-21) 		-5.70 -40.43% 775,100 -30,781 -0.3
8.20
14.80
8.40
6 tháng
(2024-03-25) 		-1.20 -12.50% 1,073,271 -27,061 -0.2
8.20
14.80
8.40
12 tháng
(2023-09-25) 		-1.76 -17.32% 1,546,402 -84,224 -0.7
7.74
14.80
8.40
24 tháng
(2022-09-30) 		-4.91 -36.89% 1,749,115 -142,487 -1.4
7.74
14.80
8.40
36 tháng
(2021-10-05) 		-3.99 -32.21% 2,699,261 -139,557 -1.3
7.74
25.55
8.40
60 tháng
(2019-10-16) 		4.16 98.15% 4,368,673 -145,381 -0.9
3.89
25.55
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0
27/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0
24/04/2020
7.59
 1,180 6.96 7.59 7.59 200 100 0.0
23/04/2020
6.96
 0 6.96 6.96 6.96 0 0 0
22/04/2020
6.96
 2,800 7.43 7.43 6.96 1,100 0 0.0
21/04/2020
7.43
 18,600 7.28 7.43 7.43 0 0 0
20/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
17/04/2020
7.28
 8,413 7.43 7.75 6.73 0 0 0
16/04/2020
7.43
 0 7.43 7.43 7.43 0 0 0
15/04/2020
7.43
 0 7.43 7.43 7.43 0 0 0
14/04/2020
7.43
 3,100 7.43 7.43 7.43 0 0 0
13/04/2020
7.43
 6,000 7.90 7.90 7.43 0 0 0
10/04/2020
7.90
 1,000 7.90 7.90 7.90 0 0 0
09/04/2020
7.90
 20 7.90 7.90 7.90 0 0 0
08/04/2020
7.90
 40 7.90 7.90 7.90 0 0 0
07/04/2020
7.90
 1 7.90 7.90 7.90 0 0 0
06/04/2020
7.90
 0 7.90 7.90 7.90 0 0 0
03/04/2020
7.90
 109 7.28 7.90 7.90 0 0 0
01/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
31/03/2020
7.28
 700 6.65 7.28 6.10 0 0 0
30/03/2020
6.65
 600 7.28 7.28 6.65 0 0 0
27/03/2020
7.28
 0 7.28 7.28 7.28 0 0 0
26/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
26/03/2020
7.28
 102 7.28 7.28 7.28 0 0 0
25/03/2020
7.28
 3,000 7.28 7.28 6.78 1,500 0 0.0
24/03/2020
7.28
 700 6.71 7.28 6.15 0 0 0
23/03/2020
6.71
 666 6.15 6.71 6.15 0 0 0
20/03/2020
6.15
 4,602 6.71 6.71 6.15 100 4,000 -0.0
19/03/2020
6.71
 0 6.71 6.71 6.71 0 0 0
18/03/2020
6.71
 400 7.42 7.42 6.71 400 0 0.0
17/03/2020
7.42
 100 6.85 7.42 7.42 0 0 0
16/03/2020
6.85
 3,200 6.36 6.99 6.85 2,600 0 0.0
13/03/2020
6.36
 613 6.36 6.36 6.36 0 0 0
12/03/2020
6.36
 10,500 6.22 6.36 6.36 0 9,200 -0.1
11/03/2020
6.22
 1,000 6.85 6.85 6.22 0 1,000 -0.0
10/03/2020
6.85
 9,001 7.56 7.56 6.85 0 9,000 -0.1
09/03/2020
7.56
 1,100 8.27 8.27 7.56 0 0 0
06/03/2020
8.27
 21,264 7.56 8.27 7.56 1,000 0 0.0
05/03/2020
7.56
 0 7.56 7.56 7.56 0 0 0
04/03/2020
7.56
 2,900 7.56 7.56 7.56 0 0 0
03/03/2020
7.56
 1,000 7.63 7.63 7.56 0 0 0
02/03/2020
7.63
 900 7.63 7.63 7.63 0 0 0
28/02/2020
7.63
 0 7.63 7.63 7.63 0 0 0
27/02/2020
7.63
 4,750 6.99 7.63 7.63 0 100 -0.0
26/02/2020
6.99
 0 6.99 6.99 6.99 0 0 0
25/02/2020
6.99
 200 7.77 7.77 6.99 0 0 0
24/02/2020
7.77
 10,900 7.07 7.77 7.21 0 2,200 -0.0
21/02/2020
7.07
 3,200 7.49 7.49 7.07 0 0 0
20/02/2020
7.49
 0 7.49 7.49 7.49 0 0 0
19/02/2020
7.49
 1,900 6.85 7.49 7.28 0 300 -0.0
18/02/2020
6.85
 2,400 6.85 6.85 6.78 0 0 0
17/02/2020
6.85
 4,800 7.42 7.70 6.71 0 0 0
14/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
13/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
12/02/2020
7.42
 1,316 6.78 7.42 7.42 0 300 -0.0
11/02/2020
6.78
 0 6.78 6.78 6.78 0 0 0
10/02/2020
6.78
 1,176 6.78 6.78 6.78 0 0 0
07/02/2020
6.78
 1,200 7.49 7.49 6.78 0 1,200 -0.0
06/02/2020
7.49
 10 7.49 7.49 7.49 0 0 0
05/02/2020
7.49
 0 7.49 7.49 7.49 0 0 0
04/02/2020
7.49
 3,101 7.42 8.05 7.49 0 0 0
03/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
31/01/2020
7.42
 0 7.42 7.42 7.42 0 0 0
30/01/2020
7.42
 13,800 7.21 7.63 7.21 1,000 2,100 -0.0
22/01/2020
7.21
 902 7.14 7.21 7.21 900 0 0.0
21/01/2020
7.14
 0 7.14 7.14 7.14 0 0 0
20/01/2020
7.14
 5,400 7.14 7.14 7.14 0 0 0
17/01/2020
7.14
 0 7.14 7.14 7.14 0 0 0
16/01/2020
7.14
 0 7.14 7.14 7.14 0 0 0
15/01/2020
7.14
 28,000 7.14 7.14 7.14 0 0 0
14/01/2020
7.14
 14,200 6.50 7.14 6.36 0 8,600 -0.1
13/01/2020
6.50
 4,400 5.93 6.50 6.15 0 3,100 -0.0
10/01/2020
5.93
 1,000 5.44 5.93 5.65 0 100 -0.0
09/01/2020
5.44
 3,000 5.16 5.65 5.30 1,600 100 0.0
08/01/2020
5.16
 14,700 4.73 5.16 4.95 800 0 0.0
07/01/2020
4.73
 5,100 4.31 4.73 4.73 0 0 0
06/01/2020
4.31
 1,279 4.24 4.31 4.03 0 779 -0.0
03/01/2020
4.24
 13,253 4.24 4.66 4.24 0 0 0
02/01/2020
4.24
 589 3.89 4.24 4.24 0 0 0
31/12/2019
3.89
 381 4.17 4.17 3.89 0 200 -0.0
30/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
27/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
26/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
25/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
24/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
23/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
20/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
19/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
18/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
17/12/2019
4.17
 200 4.31 4.31 4.17 0 0 0
16/12/2019
4.31
 0 4.31 4.31 4.31 0 0 0
13/12/2019
4.31
 0 4.31 4.31 4.31 0 0 0
12/12/2019
4.31
 44 4.31 4.31 4.31 0 0 0
11/12/2019
4.31
 103 4.24 4.31 4.31 0 0 0
10/12/2019
4.24
 0 4.24 4.24 4.24 0 0 0
09/12/2019
4.24
 3,000 3.96 4.24 4.24 0 0 0
06/12/2019
3.96
 200 4.24 4.24 3.96 0 0 0
05/12/2019
4.24
 0 4.24 4.24 4.24 0 0 0
04/12/2019
4.24
 0 4.24 4.24 4.24 0 0 0
03/12/2019
4.24
 0 4.24 4.24 4.24 0 0 0
02/12/2019
4.24
 172 4.31 4.31 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |